Cotação atual, histórico e gráfico do papel: ISAE4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/01/2025 | -0,17% | -0,04 | 23,03 | 23,07 | 23,03 | 23,25 | 47M | 7.720 |
| 21/01/2025 | -0,73% | -0,17 | 23,07 | 23,21 | 23,04 | 23,28 | 46M | 8.121 |
| 20/01/2025 | 1,26% | 0,29 | 23,24 | 22,96 | 22,95 | 23,24 | 29M | 4.363 |
| 17/01/2025 | 1,32% | 0,30 | 22,95 | 22,80 | 22,72 | 23,14 | 71M | 6.708 |
| 16/01/2025 | -1,31% | -0,30 | 22,65 | 22,95 | 22,64 | 22,99 | 65M | 6.973 |
| 15/01/2025 | 1,91% | 0,43 | 22,95 | 22,62 | 22,60 | 22,99 | 58M | 11.012 |
| 14/01/2025 | -0,71% | -0,16 | 22,52 | 22,70 | 22,52 | 22,81 | 55M | 7.161 |
|
|
| 13/01/2025 | 0,31% | 0,07 | 22,68 | 22,64 | 22,64 | 22,85 | 44M | 6.743 |
| 10/01/2025 | -3,62% | -0,85 | 22,61 | 22,81 | 22,59 | 23,27 | 84M | 9.964 |
| 09/01/2025 | 0,86% | 0,20 | 23,46 | 23,40 | 23,28 | 23,65 | 130M | 8.898 |
| 08/01/2025 | -0,51% | -0,12 | 23,26 | 23,22 | 23,19 | 23,45 | 240M | 10.306 |
| 07/01/2025 | 1,21% | 0,28 | 23,38 | 23,29 | 23,18 | 23,46 | 99M | 11.513 |
| 06/01/2025 | 2,44% | 0,55 | 23,10 | 22,84 | 22,79 | 23,32 | 93M | 8.891 |
| 03/01/2025 | -1,53% | -0,35 | 22,55 | 22,90 | 22,55 | 23,00 | 125M | 13.017 |
| 02/01/2025 | -0,48% | -0,11 | 22,90 | 23,21 | 22,80 | 23,21 | 163M | 15.223 |
| 30/12/2024 | -0,17% | -0,04 | 23,01 | 23,29 | 22,95 | 23,35 | 84M | 11.753 |
| 27/12/2024 | -0,43% | -0,10 | 23,05 | 23,30 | 23,04 | 23,37 | 69M | 10.964 |
| 26/12/2024 | 0,09% | 0,02 | 23,15 | 23,15 | 23,07 | 23,33 | 68M | 12.283 |
| 23/12/2024 | -2,28% | -0,54 | 23,13 | 23,65 | 23,13 | 23,72 | 66M | 11.504 |
| 20/12/2024 | 1,59% | 0,37 | 23,67 | 23,38 | 23,34 | 23,97 | 119M | 8.870 |
| 19/12/2024 | -1,44% | -0,34 | 23,30 | 23,80 | 23,23 | 23,85 | 88M | 12.950 |
| 18/12/2024 | -2,76% | -0,67 | 23,64 | 24,31 | 23,55 | 24,38 | 82M | 12.855 |
| 17/12/2024 | 0,45% | 0,11 | 24,31 | 24,28 | 24,20 | 24,66 | 74M | 12.224 |
| 16/12/2024 | 0,04% | 0,01 | 24,20 | 24,20 | 24,06 | 24,40 | 131M | 11.162 |
| 13/12/2024 | -2,30% | -0,57 | 24,19 | 24,94 | 24,14 | 24,98 | 211M | 16.966 |
| 12/12/2024 | -1,67% | -0,42 | 24,76 | 25,02 | 24,50 | 25,15 | 98M | 14.861 |
| 11/12/2024 | 0,88% | 0,22 | 25,18 | 24,96 | 24,65 | 25,40 | 86M | 14.692 |
| 10/12/2024 | 0,40% | 0,10 | 24,96 | 24,85 | 24,73 | 25,10 | 69M | 9.849 |
| 09/12/2024 | 1,35% | 0,33 | 24,86 | 24,55 | 24,41 | 24,86 | 71M | 9.100 |
| 06/12/2024 | -0,28% | -0,07 | 24,53 | 24,55 | 24,50 | 24,95 | 101M | 15.415 |
| 05/12/2024 | 1,36% | 0,33 | 24,60 | 24,29 | 24,29 | 24,66 | 65M | 10.891 |
| 04/12/2024 | 1,29% | 0,31 | 24,27 | 23,96 | 23,92 | 24,32 | 63M | 10.366 |
| 03/12/2024 | 0,04% | 0,01 | 23,96 | 23,99 | 23,92 | 24,16 | 58M | 10.309 |
| 02/12/2024 | -0,87% | -0,21 | 23,95 | 24,14 | 23,88 | 24,22 | 61M | 10.715 |
| 29/11/2024 | 1,64% | 0,39 | 24,16 | 23,94 | 23,39 | 24,17 | 92M | 13.307 |
| 28/11/2024 | -1,65% | -0,40 | 23,77 | 24,17 | 23,71 | 24,26 | 99M | 12.661 |
| 27/11/2024 | -2,42% | -0,60 | 24,17 | 24,76 | 24,10 | 24,86 | 103M | 12.689 |
| 26/11/2024 | 1,85% | 0,45 | 24,77 | 24,65 | 24,45 | 24,77 | 33M | 5.526 |
| 25/11/2024 | -0,21% | -0,05 | 24,32 | 24,39 | 24,32 | 24,63 | 50M | 6.707 |
| 22/11/2024 | 1,29% | 0,31 | 24,37 | 24,17 | 24,08 | 24,39 | 36M | 5.615 |
| 21/11/2024 | 0,17% | 0,04 | 24,06 | 24,03 | 23,88 | 24,10 | 66M | 11.128 |
| 19/11/2024 | -0,21% | -0,05 | 24,02 | 24,08 | 23,97 | 24,16 | 35M | 7.889 |
| 18/11/2024 | - | - | 24,07 | 24,20 | 24,01 | 24,54 | 25M | 7.572 |
Date,Open,High,Low,Close,Volume
22-Jan-25,23.07,23.25,23.03,23.03,46633066
21-Jan-25,23.21,23.28,23.04,23.07,46195194
20-Jan-25,22.96,23.24,22.95,23.24,28759500
17-Jan-25,22.80,23.14,22.72,22.95,71329626
16-Jan-25,22.95,22.99,22.64,22.65,65272039
15-Jan-25,22.62,22.99,22.60,22.95,58445604
14-Jan-25,22.70,22.81,22.52,22.52,55307542
13-Jan-25,22.64,22.85,22.64,22.68,44119317
10-Jan-25,22.81,23.27,22.59,22.61,83837885
09-Jan-25,23.40,23.65,23.28,23.46,129829706
08-Jan-25,23.22,23.45,23.19,23.26,239590026
07-Jan-25,23.29,23.46,23.18,23.38,98669863
06-Jan-25,22.84,23.32,22.79,23.10,93322706
03-Jan-25,22.90,23.00,22.55,22.55,125060336
02-Jan-25,23.21,23.21,22.80,22.90,162995000
30-Dec-24,23.29,23.35,22.95,23.01,83929936
27-Dec-24,23.30,23.37,23.04,23.05,68666462
26-Dec-24,23.15,23.33,23.07,23.15,68266679
23-Dec-24,23.65,23.72,23.13,23.13,65592916
20-Dec-24,23.38,23.97,23.34,23.67,118511251
19-Dec-24,23.80,23.85,23.23,23.30,88099314
18-Dec-24,24.31,24.38,23.55,23.64,81626716
17-Dec-24,24.28,24.66,24.20,24.31,74122618
16-Dec-24,24.20,24.40,24.06,24.20,131102973
13-Dec-24,24.94,24.98,24.14,24.19,211497340
12-Dec-24,25.02,25.15,24.50,24.76,98412075
11-Dec-24,24.96,25.40,24.65,25.18,85998489
10-Dec-24,24.85,25.10,24.73,24.96,68650590
09-Dec-24,24.55,24.86,24.41,24.86,70503714
06-Dec-24,24.55,24.95,24.50,24.53,101178733
05-Dec-24,24.29,24.66,24.29,24.60,64887074
04-Dec-24,23.96,24.32,23.92,24.27,63091963
03-Dec-24,23.99,24.16,23.92,23.96,58245741
02-Dec-24,24.14,24.22,23.88,23.95,61138207
29-Nov-24,23.94,24.17,23.39,24.16,92104111
28-Nov-24,24.17,24.26,23.71,23.77,99269915
27-Nov-24,24.76,24.86,24.10,24.17,102620857
26-Nov-24,24.65,24.77,24.45,24.77,33340452
25-Nov-24,24.39,24.63,24.32,24.32,49620473
22-Nov-24,24.17,24.39,24.08,24.37,35559798
21-Nov-24,24.03,24.10,23.88,24.06,66370893
19-Nov-24,24.08,24.16,23.97,24.02,34730704
18-Nov-24,24.20,24.54,24.01,24.07,24951340
*exoneração de responsabilidade e termos de uso